Canada Markets closed

Gatekeeper Systems Inc. (GSI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200-0.0200 (-8.33%)
At close: 03:45PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.24000.24000.22000.22000.2200111,100
Nov 24, 20220.23000.24000.23000.24000.240051,100
Nov 23, 20220.23000.24000.23000.23000.230044,600
Nov 22, 20220.23000.23000.22000.23000.230070,600
Nov 21, 20220.23000.23000.22000.23000.230047,100
Nov 18, 20220.23000.24000.23000.23000.2300195,500
Nov 17, 20220.23000.24000.22000.23000.230071,200
Nov 16, 20220.23000.23000.22000.23000.230084,600
Nov 15, 20220.24000.24000.23000.23000.230038,300
Nov 14, 20220.24000.24000.23000.23000.230083,600
Nov 11, 20220.23000.24000.23000.23000.230088,000
Nov 10, 20220.23000.24000.22000.23000.230090,000
Nov 09, 20220.22000.22000.22000.22000.220022,100
Nov 08, 20220.22000.22000.21000.22000.220034,300
Nov 07, 20220.22000.25000.21000.21000.2100181,100
Nov 04, 20220.21000.21000.20000.20000.2000188,000
Nov 03, 20220.20000.22000.20000.20000.2000133,300
Nov 02, 20220.21000.21000.20000.20000.2000124,000
Nov 01, 20220.21000.21000.20000.21000.210090,000
Oct 31, 20220.22000.22000.20000.21000.2100141,800
Oct 28, 20220.23000.23000.20000.21000.2100227,100
Oct 27, 20220.24000.24000.23000.23000.230043,000
Oct 26, 20220.25000.25000.24000.24000.240033,000
Oct 25, 20220.26000.26000.24000.25000.2500131,400
Oct 24, 20220.28000.28000.25000.26000.2600152,200
Oct 21, 20220.25000.28000.24000.27000.2700131,900
Oct 20, 20220.25000.26000.25000.25000.250044,000
Oct 19, 20220.25000.26000.25000.25000.250082,900
Oct 18, 20220.23000.25000.22000.25000.2500147,500
Oct 17, 20220.22000.23000.21000.23000.230032,600
Oct 14, 20220.21000.21000.21000.21000.2100400
Oct 13, 20220.21000.21000.20000.21000.210012,000
Oct 12, 20220.21000.21000.20000.21000.210039,400
Oct 11, 20220.21000.21000.19000.21000.2100161,300
Oct 07, 20220.22000.22000.21000.22000.220034,000
Oct 06, 20220.22000.22000.21000.22000.220013,000
Oct 05, 20220.23000.23000.22000.22000.220023,400
Oct 04, 20220.24000.24000.24000.24000.240057,500
Oct 03, 20220.23000.24000.22000.24000.2400138,600
Sept 30, 20220.23000.24000.23000.23000.230016,500
Sept 29, 20220.23000.24000.23000.23000.230036,100
Sept 28, 20220.20000.23000.19000.23000.230089,000
Sept 27, 20220.21000.21000.19000.20000.2000350,500
Sept 26, 20220.21000.21000.20000.20000.200049,500
Sept 23, 20220.23000.23000.21000.21000.2100153,000
Sept 22, 20220.25000.25000.23000.23000.2300134,000
Sept 21, 20220.25000.25000.23000.24000.2400180,800
Sept 20, 20220.25000.25000.24000.25000.250053,400
Sept 19, 20220.25000.25000.24000.25000.250059,700
Sept 16, 20220.26000.26000.25000.25000.250072,300
Sept 15, 20220.26000.26000.25000.26000.260037,200
Sept 14, 20220.27000.27000.26000.26000.26004,500
Sept 13, 20220.26000.27000.26000.26000.260011,500
Sept 12, 20220.26000.26000.26000.26000.260029,000
Sept 09, 20220.27000.27000.25000.26000.260027,000
Sept 08, 20220.27000.27000.26000.27000.270046,500
Sept 07, 20220.26000.28000.26000.28000.280071,000
Sept 06, 20220.25000.26000.24000.26000.2600300,400
Sept 02, 20220.28000.28000.26000.26000.260071,100
Sept 01, 20220.28000.28000.26000.28000.280069,000
Aug 31, 20220.28000.28000.27000.28000.280054,800
Aug 30, 20220.28000.28000.27000.27000.27008,300
Aug 29, 20220.28000.28000.28000.28000.280058,800
Aug 26, 20220.28000.28000.28000.28000.280034,200
Aug 25, 20220.28000.28000.28000.28000.280068,000
Aug 24, 20220.29000.29000.28000.28000.280057,500
Aug 23, 20220.30000.30000.28000.29000.2900110,400
Aug 22, 20220.30000.30000.29000.29000.290021,200
Aug 19, 20220.31000.31000.29000.30000.300055,800
Aug 18, 20220.31000.31000.29000.29000.290051,700
Aug 17, 20220.31000.31000.29000.30000.300070,700
Aug 16, 20220.31000.31000.30000.31000.3100100,300
Aug 15, 20220.30000.31000.30000.30000.300046,500
Aug 12, 20220.28000.30000.28000.30000.3000118,800
Aug 11, 20220.30000.30000.28000.29000.290087,000
Aug 10, 20220.30000.30000.29000.30000.300076,200
Aug 09, 20220.30000.30000.28000.28000.280085,000
Aug 08, 20220.29000.30000.29000.30000.300076,500
Aug 05, 20220.28000.28000.28000.28000.280041,500
Aug 04, 20220.29000.29000.27000.28000.280059,000
Aug 03, 20220.29000.30000.28000.29000.290068,000
Aug 02, 20220.29000.29000.28000.29000.290070,100
Jul 29, 20220.31000.31000.29000.29000.2900149,800
Jul 28, 20220.32000.32000.31000.31000.310015,000
Jul 27, 20220.33000.33000.30000.30000.300096,100
Jul 26, 20220.32000.32000.31000.32000.3200104,000
Jul 25, 20220.31000.32000.30000.32000.320089,200
Jul 22, 20220.32000.32000.31000.31000.3100104,500
Jul 21, 20220.32000.32000.32000.32000.32005,500
Jul 20, 20220.31000.32000.31000.31000.310080,600
Jul 19, 20220.31000.31000.31000.31000.310038,000
Jul 18, 20220.32000.33000.32000.32000.320033,400
Jul 15, 20220.32000.32000.31000.31000.310012,000
Jul 14, 20220.31000.31000.30000.31000.310050,000
Jul 13, 20220.32000.32000.31000.32000.320036,100
Jul 12, 20220.32000.32000.31000.32000.320026,000
Jul 11, 20220.32000.32000.31000.32000.320011,000
Jul 08, 20220.30000.32000.30000.31000.310050,400
Jul 07, 20220.31000.31000.30000.30000.3000151,300
Jul 06, 20220.31000.31000.29000.30000.300041,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...